70,598$
0,55%
Echtzeit-Aktienkurs AAR Corp.
Bid:
Ask:
Aktienkurse zur AAR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 71,49 | 71,50 | 70,05 | 70,21 | -0,57% | 165.600,00 |
| 16.01.2025 | 70,07 | 70,79 | 69,73 | 70,61 | 1,58% | 253.326,00 |
| 15.01.2025 | 70,20 | 70,43 | 68,80 | 69,51 | 0,06% | 185.247,00 |
| 14.01.2025 | 69,73 | 69,99 | 68,75 | 69,47 | 0,03% | 262.260,00 |
| 13.01.2025 | 66,47 | 69,92 | 66,47 | 69,45 | 2,55% | 467.764,00 |
| 10.01.2025 | 66,25 | 67,84 | 64,87 | 67,72 | 0,94% | 675.419,00 |
| 08.01.2025 | 66,00 | 68,92 | 64,48 | 67,09 | 8,65% | 817.492,00 |
| 07.01.2025 | 62,35 | 62,55 | 60,79 | 61,75 | -0,61% | 472.255,00 |
| 06.01.2025 | 62,83 | 63,67 | 61,92 | 62,13 | -0,59% | 279.029,00 |
| 03.01.2025 | 61,87 | 62,78 | 61,11 | 62,50 | 1,48% | 349.905,00 |
| 02.01.2025 | 61,98 | 62,73 | 61,23 | 61,59 | 0,51% | 213.678,00 |
| 31.12.2024 | 61,51 | 62,46 | 61,16 | 61,28 | 0,26% | 163.993,00 |
| 30.12.2024 | 59,65 | 62,08 | 59,18 | 61,12 | 1,19% | 226.395,00 |
| 27.12.2024 | 60,54 | 61,18 | 59,44 | 60,40 | -1,06% | 187.895,00 |
| 26.12.2024 | 60,30 | 61,32 | 59,81 | 61,05 | 0,20% | 127.455,00 |
| 24.12.2024 | 59,80 | 60,98 | 59,48 | 60,93 | 1,79% | 68.735,00 |
| 23.12.2024 | 60,60 | 60,81 | 59,51 | 59,86 | -1,17% | 165.651,00 |
| 20.12.2024 | 59,72 | 61,63 | 59,58 | 60,57 | -0,05% | 1.140.700,00 |
| 19.12.2024 | 60,89 | 61,73 | 60,13 | 60,60 | 0,02% | 222.139,00 |
| 18.12.2024 | 63,22 | 63,22 | 60,14 | 60,59 | -3,52% | 217.749,00 |
| 17.12.2024 | 63,51 | 64,36 | 62,59 | 62,80 | -1,74% | 161.595,00 |
| 16.12.2024 | 63,29 | 64,32 | 63,04 | 63,91 | 1,09% | 171.689,00 |
| 13.12.2024 | 63,43 | 63,96 | 62,70 | 63,22 | -0,74% | 269.392,00 |
| 12.12.2024 | 66,85 | 67,28 | 63,59 | 63,69 | -5,46% | 431.089,00 |
| 11.12.2024 | 67,60 | 68,40 | 67,08 | 67,37 | 0,66% | 134.083,00 |
| 10.12.2024 | 66,00 | 67,37 | 65,61 | 66,93 | 1,47% | 136.888,00 |
| 09.12.2024 | 67,80 | 68,04 | 65,92 | 65,96 | -2,47% | 117.001,00 |
| 06.12.2024 | 69,23 | 69,23 | 67,58 | 67,63 | -1,20% | 166.674,00 |
| 05.12.2024 | 69,39 | 69,95 | 68,44 | 68,45 | -2,60% | 139.310,00 |
| 04.12.2024 | 69,04 | 70,47 | 68,45 | 70,28 | 2,75% | 169.070,00 |
| 03.12.2024 | 69,67 | 70,14 | 68,38 | 68,40 | -1,68% | 142.423,00 |
| 02.12.2024 | 69,60 | 70,20 | 68,85 | 69,57 | 0,07% | 185.405,00 |
| 29.11.2024 | 69,45 | 69,82 | 68,91 | 69,52 | 0,72% | 110.286,00 |
| 27.11.2024 | 69,70 | 70,38 | 68,21 | 69,02 | -0,25% | 158.613,00 |
| 26.11.2024 | 69,28 | 70,66 | 68,96 | 69,19 | -2,30% | 165.347,00 |
| 25.11.2024 | 69,98 | 72,27 | 69,63 | 70,82 | 2,52% | 324.425,00 |
| 22.11.2024 | 68,19 | 69,18 | 67,81 | 69,08 | 1,83% | 229.701,00 |
| 21.11.2024 | 68,41 | 69,00 | 67,57 | 67,84 | 0,44% | 169.566,00 |
| 20.11.2024 | 67,70 | 68,13 | 66,75 | 67,54 | 0,28% | 174.356,00 |
| 19.11.2024 | 66,81 | 67,41 | 66,21 | 67,35 | 1,28% | 86.434,00 |
| 18.11.2024 | 66,37 | 66,73 | 65,78 | 66,50 | 0,53% | 133.623,00 |
| 15.11.2024 | 67,42 | 67,42 | 65,36 | 66,15 | -1,34% | 209.840,00 |
| 14.11.2024 | 68,57 | 68,63 | 66,53 | 67,05 | -1,86% | 297.462,00 |
| 13.11.2024 | 68,05 | 69,50 | 67,95 | 68,32 | 0,68% | 302.116,00 |
| 12.11.2024 | 67,58 | 68,24 | 66,79 | 67,86 | 0,79% | 250.619,00 |
| 11.11.2024 | 66,50 | 68,18 | 66,12 | 67,33 | 2,22% | 309.219,00 |
| 08.11.2024 | 62,62 | 66,26 | 62,37 | 65,87 | 5,27% | 308.982,00 |
| 07.11.2024 | 65,50 | 65,54 | 62,40 | 62,57 | -4,78% | 289.197,00 |
| 06.11.2024 | 63,03 | 65,86 | 62,83 | 65,71 | 9,85% | 461.794,00 |
| 05.11.2024 | 59,34 | 59,96 | 58,82 | 59,82 | 1,13% | 278.038,00 |
| 04.11.2024 | 58,55 | 59,59 | 58,25 | 59,15 | 1,28% | 171.942,00 |
| 01.11.2024 | 59,43 | 59,92 | 58,21 | 58,40 | -0,51% | 174.317,00 |
| 31.10.2024 | 60,62 | 60,66 | 58,64 | 58,70 | -3,07% | 215.607,00 |
| 30.10.2024 | 60,58 | 61,89 | 60,40 | 60,56 | -0,41% | 219.344,00 |
| 29.10.2024 | 60,49 | 61,02 | 59,94 | 60,81 | -0,07% | 217.634,00 |
| 28.10.2024 | 61,57 | 61,69 | 60,80 | 60,85 | -0,49% | 209.558,00 |
| 25.10.2024 | 61,68 | 61,82 | 60,48 | 61,15 | -0,13% | 185.338,00 |
| 24.10.2024 | 61,19 | 61,82 | 60,50 | 61,23 | -0,42% | 230.732,00 |
| 23.10.2024 | 61,53 | 62,10 | 61,22 | 61,49 | -0,29% | 266.390,00 |
| 22.10.2024 | 62,78 | 62,80 | 61,50 | 61,67 | -1,81% | 163.126,00 |
| 21.10.2024 | 62,28 | 63,42 | 61,77 | 62,81 | 1,36% | 369.930,00 |
| 18.10.2024 | 62,62 | 62,72 | 61,90 | 61,97 | -0,69% | 290.123,00 |
| 17.10.2024 | 62,26 | 62,81 | 61,99 | 62,40 | 0,74% | 213.919,00 |
| 16.10.2024 | 60,74 | 62,99 | 60,68 | 61,94 | 2,45% | 280.809,00 |
| 15.10.2024 | 61,32 | 61,37 | 60,27 | 60,46 | -1,61% | 219.325,00 |
| 14.10.2024 | 61,35 | 61,70 | 61,10 | 61,45 | -0,10% | 230.226,00 |
| 11.10.2024 | 59,36 | 61,54 | 59,36 | 61,51 | 3,47% | 599.130,00 |
| 10.10.2024 | 61,92 | 62,01 | 59,37 | 59,45 | -4,97% | 412.442,00 |
| 09.10.2024 | 63,46 | 63,63 | 62,41 | 62,56 | -1,71% | 335.782,00 |
| 08.10.2024 | 64,79 | 64,91 | 63,59 | 63,65 | -0,93% | 353.774,00 |
| 07.10.2024 | 65,01 | 65,14 | 63,82 | 64,25 | -1,88% | 177.474,00 |
| 04.10.2024 | 66,32 | 67,10 | 65,33 | 65,48 | 0,32% | 187.823,00 |
| 03.10.2024 | 65,21 | 65,57 | 64,75 | 65,27 | -0,20% | 217.856,00 |
| 02.10.2024 | 65,30 | 65,83 | 64,76 | 65,40 | -0,18% | 220.038,00 |
| 01.10.2024 | 65,01 | 66,61 | 64,86 | 65,52 | 0,24% | 351.497,00 |
| 30.09.2024 | 64,56 | 65,54 | 64,34 | 65,36 | 1,05% | 347.369,00 |
| 27.09.2024 | 64,04 | 65,45 | 63,89 | 64,68 | 1,40% | 374.903,00 |
| 26.09.2024 | 64,67 | 64,97 | 63,71 | 63,79 | 0,19% | 454.986,00 |
| 25.09.2024 | 65,78 | 66,55 | 62,74 | 63,67 | -3,52% | 575.099,00 |
| 24.09.2024 | 71,01 | 71,26 | 65,75 | 65,99 | -4,50% | 927.102,00 |
| 23.09.2024 | 69,64 | 70,56 | 68,93 | 69,10 | -0,26% | 612.479,00 |
| 20.09.2024 | 69,01 | 70,24 | 68,66 | 69,28 | -0,39% | 1.109.915,00 |
| 19.09.2024 | 70,00 | 70,14 | 68,68 | 69,55 | 0,96% | 318.169,00 |
| 18.09.2024 | 68,10 | 70,10 | 67,50 | 68,89 | 1,35% | 411.552,00 |
| 17.09.2024 | 67,82 | 68,49 | 67,31 | 67,97 | 1,07% | 215.274,00 |
| 16.09.2024 | 68,01 | 68,22 | 66,80 | 67,25 | -0,58% | 262.834,00 |
| 13.09.2024 | 66,23 | 68,36 | 66,10 | 67,64 | 2,64% | 252.039,00 |
| 12.09.2024 | 64,96 | 66,27 | 64,86 | 65,90 | 2,12% | 182.949,00 |
| 11.09.2024 | 63,37 | 64,74 | 62,52 | 64,53 | 0,88% | 248.979,00 |
| 10.09.2024 | 65,18 | 66,01 | 63,95 | 63,97 | -1,42% | 344.743,00 |
| 09.09.2024 | 64,37 | 65,48 | 64,32 | 64,89 | 1,52% | 225.312,00 |
| 06.09.2024 | 66,32 | 66,93 | 63,80 | 63,92 | -3,22% | 253.506,00 |
| 05.09.2024 | 66,48 | 67,13 | 65,37 | 66,05 | -0,09% | 129.138,00 |
| 04.09.2024 | 64,52 | 66,33 | 64,33 | 66,11 | 1,90% | 213.412,00 |
| 03.09.2024 | 64,93 | 65,25 | 63,14 | 64,88 | -1,37% | 308.541,00 |
| 30.08.2024 | 65,71 | 66,36 | 65,13 | 65,78 | 0,30% | 168.591,00 |
| 29.08.2024 | 65,00 | 66,57 | 64,46 | 65,58 | 1,78% | 188.449,00 |
| 28.08.2024 | 64,52 | 65,27 | 64,33 | 64,43 | -0,29% | 82.118,00 |
| 27.08.2024 | 64,47 | 65,08 | 63,77 | 64,62 | 0,14% | 120.938,00 |
| 26.08.2024 | 65,38 | 65,94 | 64,49 | 64,53 | -0,55% | 135.580,00 |